Cepheid, Inc. (NQ: CPHD)
54.69 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.900 6.530 5.850 6.110 744,700 +0.36(+6.26%)
Nov 27, 2002 5.250 5.750 5.210 5.750 1,038,300 +0.54(+10.36%)
Nov 26, 2002 5.000 5.250 4.990 5.210 543,100 +0.22(+4.41%)
Nov 25, 2002 4.850 5.000 4.760 4.990 504,000 +0.18(+3.74%)
Nov 22, 2002 4.650 4.830 4.520 4.810 389,400 +0.18(+3.89%)
Nov 21, 2002 4.620 4.760 4.530 4.630 492,200 +0.15(+3.35%)
Nov 20, 2002 4.390 4.500 4.250 4.480 223,100 +0.16(+3.63%)
Nov 19, 2002 4.480 4.510 4.250 4.323 810,900 +0.35(+8.89%)
Nov 18, 2002 4.090 4.110 3.950 3.970 196,000 -0.07(-1.73%)
Nov 15, 2002 4.080 4.151 4.070 4.040 143,700 -0.13(-3.12%)
Nov 14, 2002 4.040 4.180 4.020 4.170 139,400 +0.17(+4.12%)
Nov 13, 2002 4.080 4.300 3.800 4.005 275,600 +0.02(+0.63%)
Nov 12, 2002 3.770 4.010 3.700 3.980 189,000 +0.21(+5.57%)
Nov 11, 2002 4.089 4.100 3.760 3.770 232,900 -0.23(-5.75%)
Nov 08, 2002 4.140 4.250 3.970 4.000 231,600 -0.09(-2.20%)
Nov 07, 2002 4.410 4.411 4.050 4.090 416,900 -0.35(-7.88%)
Nov 06, 2002 4.560 4.780 4.290 4.440 290,300 -0.11(-2.42%)
Nov 05, 2002 4.580 4.590 4.410 4.550 154,800 -0.14(-2.99%)
Nov 04, 2002 4.850 4.850 4.500 4.690 205,600 -0.13(-2.70%)
Nov 01, 2002 4.950 4.970 4.650 4.820 205,200 -0.14(-2.80%)
Oct 31, 2002 4.440 4.990 4.440 4.959 289,600 +0.45(+9.96%)
Oct 30, 2002 4.300 4.550 4.150 4.510 194,100 +0.04(+0.89%)
Oct 29, 2002 4.400 4.490 4.300 4.470 63,900 +0.02(+0.45%)
Oct 28, 2002 4.700 4.720 4.350 4.450 151,000 -0.19(-4.12%)
Oct 25, 2002 4.160 4.700 4.160 4.641 190,449 +0.37(+8.69%)
Oct 24, 2002 4.390 4.400 4.110 4.270 146,857 -0.06(-1.39%)
Oct 23, 2002 4.580 4.580 4.060 4.330 297,950 -0.28(-6.07%)
Oct 22, 2002 4.840 4.840 4.370 4.610 389,400 -0.18(-3.76%)
Oct 21, 2002 4.470 4.800 4.300 4.790 573,800 +0.40(+9.11%)
Oct 18, 2002 3.710 4.500 3.600 4.390 379,600 +0.74(+20.27%)
Oct 17, 2002 3.520 3.690 3.500 3.650 164,800 +0.15(+4.29%)
Oct 16, 2002 3.810 3.810 3.500 3.500 214,600 -0.31(-8.14%)
Oct 15, 2002 3.900 4.050 3.710 3.810 204,700 +0.03(+0.82%)
Oct 14, 2002 3.880 3.890 3.760 3.779 8,510,000 -0.13(-3.35%)
Oct 11, 2002 4.000 4.000 3.830 3.910 209,200 -0.09(-2.25%)
Oct 10, 2002 3.860 4.050 3.850 4.000 97,800 +0.13(+3.36%)
Oct 09, 2002 4.000 4.000 3.840 3.870 116,045 -0.22(-5.38%)
Oct 08, 2002 4.140 4.140 4.000 4.090 141,600 -0.01(-0.24%)
Oct 07, 2002 3.900 4.160 3.750 4.100 221,200 +0.17(+4.33%)
Oct 04, 2002 4.030 4.150 3.890 3.930 118,100 -0.03(-0.76%)
Oct 03, 2002 3.980 4.150 3.840 3.960 86,000 -0.05(-1.25%)
Oct 02, 2002 4.050 4.170 3.960 4.010 102,597 -0.18(-4.30%)
Oct 01, 2002 3.980 4.320 3.811 4.190 176,969 +0.34(+8.83%)
Sep 30, 2002 4.110 4.150 3.790 3.850 354,800 -0.27(-6.55%)
Sep 27, 2002 4.270 4.340 4.120 4.120 156,900 -0.18(-4.19%)
Sep 26, 2002 4.400 4.480 4.100 4.300 150,453 -0.13(-2.93%)
Sep 25, 2002 4.390 4.450 4.260 4.430 106,395 +0.10(+2.31%)
Sep 24, 2002 4.270 4.530 4.200 4.330 115,100 +0.06(+1.41%)
Sep 23, 2002 4.440 4.540 4.200 4.270 197,400 -0.13(-2.98%)
Sep 20, 2002 4.400 4.500 4.300 4.401 272,770 +0.05(+1.17%)
Sep 19, 2002 4.440 4.590 4.320 4.350 278,000 -0.22(-4.81%)
Sep 18, 2002 4.030 4.700 3.950 4.570 989,800 +0.63(+15.99%)
Sep 17, 2002 4.220 4.300 3.939 3.940 235,175 -0.25(-5.97%)
Sep 16, 2002 4.260 4.320 3.980 4.190 419,363 -0.09(-2.10%)
Sep 13, 2002 4.210 4.470 4.120 4.280 1,470,800 +0.54(+14.44%)
Sep 12, 2002 3.650 3.800 3.600 3.740 228,420 -0.03(-0.80%)
Sep 11, 2002 3.770 3.890 3.610 3.770 140,900 +0.12(+3.29%)
Sep 10, 2002 3.710 3.780 3.570 3.650 16,380,000 -0.07(-1.88%)
Sep 09, 2002 3.800 3.800 3.600 3.720 140,978 -0.03(-0.80%)
Sep 06, 2002 3.680 3.750 3.650 3.750 99,080 +0.06(+1.63%)
Sep 05, 2002 3.750 3.830 3.600 3.690 75,423 -0.07(-1.86%)
Sep 04, 2002 3.600 3.850 3.450 3.760 132,272 +0.12(+3.30%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here